NASDAQ:FLIC
The First of Long Island Corporation Stock Price (Quote)
$10.16
+0.1000 (+0.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.35 | $10.90 | Friday, 3rd May 2024 FLIC stock ended at $10.16. This is 0.99% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.39% from a day low at $10.10 to a day high of $10.24. |
| 90 days | $9.35 | $12.00 | |
| 52 weeks | $9.35 | $14.26 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $12.27 | $12.41 | $12.17 | $12.27 | 47 711 |
| Dec 07, 2023 | $11.85 | $12.23 | $11.85 | $12.23 | 64 046 |
| Dec 06, 2023 | $11.95 | $12.30 | $11.80 | $11.85 | 66 623 |
| Dec 05, 2023 | $12.04 | $12.45 | $11.84 | $11.88 | 79 035 |
| Dec 04, 2023 | $11.86 | $12.14 | $11.86 | $12.10 | 88 639 |
| Dec 01, 2023 | $11.40 | $11.96 | $11.40 | $11.91 | 77 690 |
| Nov 30, 2023 | $11.55 | $11.55 | $11.31 | $11.38 | 55 290 |
| Nov 29, 2023 | $11.46 | $11.67 | $11.39 | $11.42 | 79 916 |
| Nov 28, 2023 | $11.45 | $11.45 | $11.28 | $11.33 | 87 405 |
| Nov 27, 2023 | $11.43 | $11.49 | $11.30 | $11.44 | 45 637 |
| Nov 24, 2023 | $11.31 | $11.58 | $11.31 | $11.49 | 27 635 |
| Nov 22, 2023 | $11.46 | $11.53 | $11.30 | $11.36 | 52 060 |
| Nov 21, 2023 | $11.53 | $11.65 | $11.36 | $11.38 | 51 479 |
| Nov 20, 2023 | $11.85 | $11.85 | $11.64 | $11.69 | 47 137 |
| Nov 17, 2023 | $11.82 | $11.98 | $11.77 | $11.86 | 55 684 |
| Nov 16, 2023 | $11.70 | $11.70 | $11.47 | $11.67 | 58 747 |
| Nov 15, 2023 | $11.69 | $11.87 | $11.60 | $11.67 | 74 482 |
| Nov 14, 2023 | $11.20 | $11.82 | $11.19 | $11.63 | 142 558 |
| Nov 13, 2023 | $10.88 | $11.02 | $10.81 | $10.95 | 48 844 |
| Nov 10, 2023 | $10.88 | $11.05 | $10.85 | $10.95 | 45 959 |
| Nov 09, 2023 | $11.16 | $11.21 | $10.89 | $10.93 | 51 236 |
| Nov 08, 2023 | $11.17 | $11.33 | $10.99 | $11.16 | 61 315 |
| Nov 07, 2023 | $11.38 | $11.38 | $11.18 | $11.30 | 45 246 |
| Nov 06, 2023 | $11.74 | $11.74 | $11.33 | $11.40 | 87 859 |
| Nov 03, 2023 | $11.46 | $11.66 | $11.40 | $11.59 | 102 376 |
